Inventergy Global, Inc. Historical Data - INVT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Inventergy Global, Inc. (PN) INVT OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.016 0.00 0.00 0.00 0.016 14:43:46
more quote information »

INVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01570.020.01570.01901569,9920.00031.91%
1 Month0.0250.0250.01450.024173241,616-0.009-36.0%
3 Months0.022350.03480.01450.023405416,476-0.00635-28.41%
6 Months0.031250.050.01450.025738816,727-0.01525-48.8%
1 Year0.00910.0750.00650.019378729,2490.006975.82%
3 Years0.150.200.00650.071623192,681-0.134-89.33%
5 Years0.150.200.00650.071623192,681-0.134-89.33%

INVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.016 0.00 0.0% 0.016 0.016 0.016 0
Dec 04 2019 0.016 0.0003 1.91% 0.0159 0.016 0.0159 2,540
Dec 03 2019 0.0157 -0.0043 -21.5% 0.0157 0.0157 0.0157 4,500
Dec 02 2019 0.02 -0.0049 -19.68% 0.0157 0.02 0.0157 22,936
Nov 29 2019 0.0249 0.00 0.0% 0.0249 0.0249 0.0249 0
Nov 27 2019 0.0249 0.00 0.0% 0.0249 0.0249 0.0249 0
Nov 26 2019 0.0249 0.00 0.0% 0.0249 0.0249 0.0157 17,212
Nov 25 2019 0.0249 0.0097 63.82% 0.0152 0.0249 0.0152 15,423
Nov 22 2019 0.0152 0.0001 0.66% 0.0152 0.0152 0.0152 2,324
Nov 21 2019 0.0151 -0.0049 -24.5% 0.0151 0.0151 0.0151 13,500
Nov 20 2019 0.02 0.00 0.0% 0.02 0.02 0.02 0
Nov 19 2019 0.02 0.00 0.0% 0.02 0.02 0.02 0
Nov 18 2019 0.02 -0.005 -20.0% 0.02 0.02 0.02 1,000
Nov 15 2019 0.025 0.00 0.0% 0.025 0.025 0.0145 325,119
Nov 14 2019 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 13 2019 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 12 2019 0.025 0.00 0.0% 0.025 0.025 0.025 11,606
Nov 11 2019 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 08 2019 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 07 2019 0.025 0.003 13.64% 0.022 0.02595 0.022 22,920
Nov 06 2019 0.022 0.00 0.0% 0.022 0.022 0.022 1,010
See More Historical Prices »


Your Recent History
USOTC
INVT
Inventergy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.